9301 三菱倉庫(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,645 | 1,662 | 1,638 | 1,653 | 383,000 | 661.20 |
| 2016-12-29 | 1,672 | 1,674 | 1,654 | 1,660 | 418,000 | 664 |
| 2016-12-28 | 1,684 | 1,687 | 1,675 | 1,684 | 288,000 | 673.60 |
| 2016-12-27 | 1,665 | 1,678 | 1,662 | 1,675 | 515,000 | 670 |
| 2016-12-26 | 1,670 | 1,675 | 1,656 | 1,669 | 374,000 | 667.60 |
| 2016-12-22 | 1,672 | 1,672 | 1,652 | 1,667 | 480,000 | 666.80 |
| 2016-12-21 | 1,682 | 1,686 | 1,666 | 1,675 | 465,000 | 670 |
| 2016-12-20 | 1,659 | 1,672 | 1,656 | 1,670 | 494,000 | 668 |
| 2016-12-19 | 1,650 | 1,661 | 1,650 | 1,660 | 435,000 | 664 |
| 2016-12-16 | 1,690 | 1,690 | 1,669 | 1,673 | 636,000 | 669.20 |
| 2016-12-15 | 1,663 | 1,680 | 1,649 | 1,676 | 687,000 | 670.40 |
| 2016-12-14 | 1,643 | 1,659 | 1,642 | 1,650 | 597,000 | 660 |
| 2016-12-13 | 1,630 | 1,645 | 1,617 | 1,643 | 532,000 | 657.20 |
| 2016-12-12 | 1,648 | 1,648 | 1,604 | 1,620 | 679,000 | 648 |
| 2016-12-09 | 1,630 | 1,640 | 1,609 | 1,634 | 1,690,000 | 653.60 |
| 2016-12-08 | 1,584 | 1,601 | 1,580 | 1,599 | 765,000 | 639.60 |
| 2016-12-07 | 1,557 | 1,567 | 1,554 | 1,563 | 385,000 | 625.20 |
| 2016-12-06 | 1,580 | 1,583 | 1,547 | 1,555 | 711,000 | 622 |
| 2016-12-05 | 1,573 | 1,573 | 1,553 | 1,562 | 451,000 | 624.80 |
| 2016-12-02 | 1,553 | 1,578 | 1,553 | 1,574 | 454,000 | 629.60 |
| 2016-12-01 | 1,579 | 1,594 | 1,561 | 1,563 | 590,000 | 625.20 |
| 2016-11-30 | 1,570 | 1,572 | 1,547 | 1,547 | 678,000 | 618.80 |
| 2016-11-29 | 1,548 | 1,567 | 1,547 | 1,562 | 710,000 | 624.80 |
| 2016-11-28 | 1,542 | 1,565 | 1,534 | 1,564 | 343,000 | 625.60 |
| 2016-11-25 | 1,533 | 1,558 | 1,528 | 1,556 | 616,000 | 622.40 |
| 2016-11-24 | 1,548 | 1,550 | 1,538 | 1,547 | 597,000 | 618.80 |
| 2016-11-22 | 1,533 | 1,540 | 1,523 | 1,536 | 540,000 | 614.40 |
| 2016-11-21 | 1,505 | 1,545 | 1,505 | 1,541 | 702,000 | 616.40 |
| 2016-11-18 | 1,507 | 1,523 | 1,500 | 1,511 | 985,000 | 604.40 |
| 2016-11-17 | 1,492 | 1,497 | 1,483 | 1,488 | 589,000 | 595.20 |
| 2016-11-16 | 1,500 | 1,505 | 1,487 | 1,501 | 694,000 | 600.40 |
| 2016-11-15 | 1,473 | 1,484 | 1,463 | 1,466 | 607,000 | 586.40 |
| 2016-11-14 | 1,454 | 1,482 | 1,451 | 1,478 | 719,000 | 591.20 |
| 2016-11-11 | 1,451 | 1,451 | 1,431 | 1,436 | 1,131,000 | 574.40 |
| 2016-11-10 | 1,393 | 1,429 | 1,390 | 1,423 | 913,000 | 569.20 |
| 2016-11-09 | 1,422 | 1,444 | 1,329 | 1,333 | 1,434,000 | 533.20 |
| 2016-11-08 | 1,419 | 1,419 | 1,400 | 1,414 | 573,000 | 565.60 |
| 2016-11-07 | 1,411 | 1,418 | 1,396 | 1,410 | 712,000 | 564 |
| 2016-11-04 | 1,377 | 1,387 | 1,372 | 1,387 | 573,000 | 554.80 |
| 2016-11-02 | 1,411 | 1,411 | 1,387 | 1,392 | 762,000 | 556.80 |
| 2016-11-01 | 1,412 | 1,423 | 1,383 | 1,412 | 865,000 | 564.80 |
| 2016-10-31 | 1,450 | 1,456 | 1,417 | 1,424 | 883,000 | 569.60 |
| 2016-10-28 | 1,470 | 1,486 | 1,459 | 1,463 | 1,235,000 | 585.20 |
| 2016-10-27 | 1,441 | 1,461 | 1,441 | 1,458 | 514,000 | 583.20 |
| 2016-10-26 | 1,441 | 1,457 | 1,441 | 1,453 | 448,000 | 581.20 |
| 2016-10-25 | 1,469 | 1,476 | 1,447 | 1,450 | 748,000 | 580 |
| 2016-10-24 | 1,456 | 1,471 | 1,450 | 1,468 | 522,000 | 587.20 |
| 2016-10-21 | 1,451 | 1,457 | 1,440 | 1,448 | 570,000 | 579.20 |
| 2016-10-20 | 1,415 | 1,446 | 1,415 | 1,442 | 636,000 | 576.80 |
| 2016-10-19 | 1,426 | 1,431 | 1,417 | 1,423 | 591,000 | 569.20 |
| 2016-10-18 | 1,421 | 1,438 | 1,409 | 1,419 | 630,000 | 567.60 |
| 2016-10-17 | 1,439 | 1,451 | 1,436 | 1,437 | 367,000 | 574.80 |
| 2016-10-14 | 1,436 | 1,442 | 1,421 | 1,436 | 1,009,000 | 574.40 |
| 2016-10-13 | 1,458 | 1,464 | 1,438 | 1,449 | 482,000 | 579.60 |
| 2016-10-12 | 1,459 | 1,471 | 1,455 | 1,459 | 551,000 | 583.60 |
| 2016-10-11 | 1,482 | 1,491 | 1,467 | 1,473 | 574,000 | 589.20 |
| 2016-10-07 | 1,454 | 1,469 | 1,453 | 1,463 | 632,000 | 585.20 |
| 2016-10-06 | 1,461 | 1,477 | 1,457 | 1,467 | 421,000 | 586.80 |
| 2016-10-05 | 1,458 | 1,459 | 1,441 | 1,455 | 628,000 | 582 |
| 2016-10-04 | 1,469 | 1,469 | 1,456 | 1,464 | 541,000 | 585.60 |
| 2016-10-03 | 1,461 | 1,470 | 1,449 | 1,459 | 496,000 | 583.60 |
| 2016-09-30 | 1,440 | 1,460 | 1,426 | 1,451 | 672,000 | 580.40 |
| 2016-09-29 | 1,456 | 1,477 | 1,450 | 1,470 | 650,000 | 588 |
| 2016-09-28 | 1,457 | 1,472 | 1,431 | 1,438 | 847,000 | 575.20 |
| 2016-09-27 | 1,463 | 1,488 | 1,449 | 1,487 | 756,000 | 594.80 |
| 2016-09-26 | 1,500 | 1,507 | 1,477 | 1,480 | 712,000 | 592 |
| 2016-09-23 | 1,538 | 1,538 | 1,476 | 1,487 | 1,233,000 | 594.80 |
| 2016-09-21 | 1,524 | 1,542 | 1,507 | 1,539 | 860,000 | 615.60 |
| 2016-09-20 | 1,515 | 1,538 | 1,506 | 1,523 | 680,000 | 609.20 |
| 2016-09-16 | 1,530 | 1,542 | 1,523 | 1,542 | 644,000 | 616.80 |
| 2016-09-15 | 1,559 | 1,560 | 1,526 | 1,530 | 548,000 | 612 |
| 2016-09-14 | 1,572 | 1,581 | 1,560 | 1,564 | 501,000 | 625.60 |
| 2016-09-13 | 1,587 | 1,592 | 1,550 | 1,587 | 542,000 | 634.80 |
| 2016-09-12 | 1,573 | 1,573 | 1,558 | 1,570 | 393,000 | 628 |
| 2016-09-09 | 1,593 | 1,604 | 1,582 | 1,599 | 1,289,000 | 639.60 |
| 2016-09-08 | 1,574 | 1,584 | 1,551 | 1,576 | 697,000 | 630.40 |
| 2016-09-07 | 1,545 | 1,566 | 1,531 | 1,564 | 671,000 | 625.60 |
| 2016-09-06 | 1,584 | 1,586 | 1,538 | 1,553 | 1,082,000 | 621.20 |
| 2016-09-05 | 1,598 | 1,618 | 1,592 | 1,598 | 437,000 | 639.20 |
| 2016-09-02 | 1,616 | 1,634 | 1,590 | 1,597 | 946,000 | 638.80 |
| 2016-09-01 | 1,610 | 1,610 | 1,588 | 1,603 | 697,000 | 641.20 |
| 2016-08-31 | 1,588 | 1,601 | 1,577 | 1,595 | 605,000 | 638 |
| 2016-08-30 | 1,574 | 1,575 | 1,555 | 1,563 | 544,000 | 625.20 |
| 2016-08-29 | 1,545 | 1,577 | 1,537 | 1,574 | 688,000 | 629.60 |
| 2016-08-26 | 1,521 | 1,530 | 1,490 | 1,513 | 1,284,000 | 605.20 |
| 2016-08-25 | 1,552 | 1,554 | 1,513 | 1,518 | 1,424,000 | 607.20 |
| 2016-08-24 | 1,530 | 1,568 | 1,530 | 1,568 | 586,000 | 627.20 |
| 2016-08-23 | 1,560 | 1,582 | 1,556 | 1,560 | 595,000 | 624 |
| 2016-08-22 | 1,555 | 1,583 | 1,541 | 1,582 | 550,000 | 632.80 |
| 2016-08-19 | 1,559 | 1,563 | 1,534 | 1,557 | 439,000 | 622.80 |
| 2016-08-18 | 1,551 | 1,584 | 1,551 | 1,569 | 492,000 | 627.60 |
| 2016-08-17 | 1,554 | 1,578 | 1,554 | 1,575 | 466,000 | 630 |
| 2016-08-16 | 1,594 | 1,596 | 1,563 | 1,565 | 814,000 | 626 |
| 2016-08-15 | 1,620 | 1,626 | 1,589 | 1,596 | 623,000 | 638.40 |
| 2016-08-12 | 1,630 | 1,640 | 1,618 | 1,635 | 853,000 | 654 |
| 2016-08-10 | 1,590 | 1,632 | 1,590 | 1,627 | 941,000 | 650.80 |
| 2016-08-09 | 1,624 | 1,646 | 1,600 | 1,618 | 1,062,000 | 647.20 |
| 2016-08-08 | 1,577 | 1,645 | 1,577 | 1,642 | 1,243,000 | 656.80 |
| 2016-08-05 | 1,492 | 1,582 | 1,491 | 1,570 | 1,445,000 | 628 |
| 2016-08-04 | 1,415 | 1,489 | 1,390 | 1,489 | 1,390,000 | 595.60 |
| 2016-08-03 | 1,404 | 1,411 | 1,386 | 1,392 | 883,000 | 556.80 |
| 2016-08-02 | 1,448 | 1,448 | 1,424 | 1,428 | 538,000 | 571.20 |
| 2016-08-01 | 1,413 | 1,461 | 1,393 | 1,452 | 957,000 | 580.80 |
| 2016-07-29 | 1,417 | 1,477 | 1,410 | 1,440 | 1,092,000 | 576 |
| 2016-07-28 | 1,434 | 1,449 | 1,412 | 1,447 | 575,000 | 578.80 |
| 2016-07-27 | 1,465 | 1,487 | 1,452 | 1,464 | 667,000 | 585.60 |
| 2016-07-26 | 1,509 | 1,509 | 1,444 | 1,449 | 638,000 | 579.60 |
| 2016-07-25 | 1,493 | 1,525 | 1,492 | 1,509 | 456,000 | 603.60 |
| 2016-07-22 | 1,500 | 1,504 | 1,476 | 1,493 | 669,000 | 597.20 |
| 2016-07-21 | 1,462 | 1,507 | 1,462 | 1,496 | 637,000 | 598.40 |
| 2016-07-20 | 1,479 | 1,479 | 1,451 | 1,470 | 387,000 | 588 |
| 2016-07-19 | 1,448 | 1,473 | 1,436 | 1,469 | 511,000 | 587.60 |
| 2016-07-15 | 1,456 | 1,465 | 1,429 | 1,431 | 634,000 | 572.40 |
| 2016-07-14 | 1,449 | 1,465 | 1,444 | 1,461 | 396,000 | 584.40 |
| 2016-07-13 | 1,491 | 1,491 | 1,438 | 1,443 | 608,000 | 577.20 |
| 2016-07-12 | 1,446 | 1,478 | 1,446 | 1,458 | 662,000 | 583.20 |
| 2016-07-11 | 1,390 | 1,437 | 1,390 | 1,426 | 662,000 | 570.40 |
| 2016-07-08 | 1,393 | 1,405 | 1,360 | 1,360 | 887,000 | 544 |
| 2016-07-07 | 1,396 | 1,404 | 1,378 | 1,392 | 479,000 | 556.80 |
| 2016-07-06 | 1,379 | 1,389 | 1,357 | 1,386 | 466,000 | 554.40 |
| 2016-07-05 | 1,391 | 1,405 | 1,381 | 1,403 | 611,000 | 561.20 |
| 2016-07-04 | 1,380 | 1,411 | 1,379 | 1,397 | 387,000 | 558.80 |
| 2016-07-01 | 1,423 | 1,425 | 1,391 | 1,397 | 545,000 | 558.80 |
| 2016-06-30 | 1,429 | 1,439 | 1,421 | 1,422 | 689,000 | 568.80 |
| 2016-06-29 | 1,384 | 1,407 | 1,371 | 1,396 | 662,000 | 558.40 |
| 2016-06-28 | 1,339 | 1,377 | 1,321 | 1,363 | 439,000 | 545.20 |
| 2016-06-27 | 1,332 | 1,352 | 1,317 | 1,351 | 746,000 | 540.40 |
| 2016-06-24 | 1,440 | 1,440 | 1,290 | 1,304 | 989,000 | 521.60 |
| 2016-06-23 | 1,412 | 1,429 | 1,396 | 1,429 | 414,000 | 571.60 |
| 2016-06-22 | 1,414 | 1,414 | 1,384 | 1,399 | 383,000 | 559.60 |
| 2016-06-21 | 1,392 | 1,423 | 1,386 | 1,420 | 348,000 | 568 |
| 2016-06-20 | 1,391 | 1,411 | 1,382 | 1,406 | 773,000 | 562.40 |
| 2016-06-17 | 1,366 | 1,385 | 1,361 | 1,361 | 731,000 | 544.40 |
| 2016-06-16 | 1,384 | 1,396 | 1,341 | 1,348 | 646,000 | 539.20 |
| 2016-06-15 | 1,379 | 1,404 | 1,365 | 1,396 | 619,000 | 558.40 |
| 2016-06-14 | 1,399 | 1,399 | 1,360 | 1,382 | 594,000 | 552.80 |
| 2016-06-13 | 1,422 | 1,422 | 1,383 | 1,385 | 485,000 | 554 |
| 2016-06-10 | 1,460 | 1,460 | 1,422 | 1,441 | 1,366,000 | 576.40 |
| 2016-06-09 | 1,469 | 1,480 | 1,452 | 1,461 | 343,000 | 584.40 |
| 2016-06-08 | 1,465 | 1,482 | 1,454 | 1,481 | 418,000 | 592.40 |
| 2016-06-07 | 1,457 | 1,473 | 1,449 | 1,459 | 496,000 | 583.60 |
| 2016-06-06 | 1,458 | 1,459 | 1,437 | 1,457 | 447,000 | 582.80 |
| 2016-06-03 | 1,471 | 1,476 | 1,461 | 1,469 | 431,000 | 587.60 |
| 2016-06-02 | 1,510 | 1,540 | 1,467 | 1,475 | 504,000 | 590 |
| 2016-06-01 | 1,534 | 1,553 | 1,529 | 1,531 | 473,000 | 612.40 |
| 2016-05-31 | 1,529 | 1,563 | 1,529 | 1,561 | 406,000 | 624.40 |
| 2016-05-30 | 1,535 | 1,545 | 1,531 | 1,543 | 225,000 | 617.20 |
| 2016-05-27 | 1,538 | 1,545 | 1,524 | 1,529 | 507,000 | 611.60 |
| 2016-05-26 | 1,537 | 1,544 | 1,529 | 1,538 | 384,000 | 615.20 |
| 2016-05-25 | 1,522 | 1,527 | 1,512 | 1,521 | 590,000 | 608.40 |
| 2016-05-24 | 1,503 | 1,503 | 1,482 | 1,488 | 435,000 | 595.20 |
| 2016-05-23 | 1,505 | 1,510 | 1,477 | 1,503 | 466,000 | 601.20 |
| 2016-05-20 | 1,495 | 1,525 | 1,495 | 1,519 | 289,000 | 607.60 |
| 2016-05-19 | 1,529 | 1,531 | 1,502 | 1,510 | 335,000 | 604 |
| 2016-05-18 | 1,477 | 1,521 | 1,476 | 1,517 | 471,000 | 606.80 |
| 2016-05-17 | 1,492 | 1,495 | 1,472 | 1,495 | 413,000 | 598 |
| 2016-05-16 | 1,466 | 1,479 | 1,455 | 1,462 | 491,000 | 584.80 |
| 2016-05-13 | 1,473 | 1,473 | 1,443 | 1,450 | 931,000 | 580 |
| 2016-05-12 | 1,444 | 1,457 | 1,428 | 1,456 | 821,000 | 582.40 |
| 2016-05-11 | 1,487 | 1,500 | 1,466 | 1,468 | 500,000 | 587.20 |
| 2016-05-10 | 1,468 | 1,493 | 1,448 | 1,480 | 917,000 | 592 |
| 2016-05-09 | 1,466 | 1,467 | 1,433 | 1,447 | 450,000 | 578.80 |
| 2016-05-06 | 1,464 | 1,474 | 1,420 | 1,436 | 949,000 | 574.40 |
| 2016-05-02 | 1,450 | 1,456 | 1,419 | 1,445 | 995,000 | 578 |
| 2016-04-28 | 1,617 | 1,666 | 1,508 | 1,517 | 1,570,000 | 606.80 |
| 2016-04-27 | 1,589 | 1,602 | 1,575 | 1,594 | 921,000 | 637.60 |
| 2016-04-26 | 1,579 | 1,589 | 1,562 | 1,585 | 559,000 | 634 |
| 2016-04-25 | 1,597 | 1,597 | 1,570 | 1,583 | 574,000 | 633.20 |
| 2016-04-22 | 1,540 | 1,594 | 1,529 | 1,593 | 1,014,000 | 637.20 |
| 2016-04-21 | 1,545 | 1,549 | 1,527 | 1,548 | 726,000 | 619.20 |
| 2016-04-20 | 1,500 | 1,517 | 1,480 | 1,487 | 592,000 | 594.80 |
| 2016-04-19 | 1,450 | 1,475 | 1,448 | 1,472 | 684,000 | 588.80 |
| 2016-04-18 | 1,428 | 1,441 | 1,405 | 1,405 | 689,000 | 562 |
| 2016-04-15 | 1,472 | 1,499 | 1,467 | 1,477 | 645,000 | 590.80 |
| 2016-04-14 | 1,443 | 1,489 | 1,433 | 1,487 | 808,000 | 594.80 |
| 2016-04-13 | 1,397 | 1,417 | 1,387 | 1,414 | 701,000 | 565.60 |
| 2016-04-12 | 1,362 | 1,378 | 1,357 | 1,373 | 473,000 | 549.20 |
| 2016-04-11 | 1,367 | 1,367 | 1,334 | 1,356 | 482,000 | 542.40 |
| 2016-04-08 | 1,343 | 1,389 | 1,328 | 1,366 | 758,000 | 546.40 |
| 2016-04-07 | 1,363 | 1,371 | 1,348 | 1,357 | 466,000 | 542.80 |
| 2016-04-06 | 1,367 | 1,379 | 1,342 | 1,356 | 631,000 | 542.40 |
| 2016-04-05 | 1,409 | 1,409 | 1,367 | 1,371 | 632,000 | 548.40 |
| 2016-04-04 | 1,418 | 1,429 | 1,403 | 1,415 | 645,000 | 566 |
| 2016-04-01 | 1,478 | 1,478 | 1,413 | 1,419 | 715,000 | 567.60 |
| 2016-03-31 | 1,514 | 1,514 | 1,478 | 1,478 | 620,000 | 591.20 |
| 2016-03-30 | 1,541 | 1,545 | 1,486 | 1,489 | 481,000 | 595.60 |
| 2016-03-29 | 1,505 | 1,524 | 1,504 | 1,520 | 338,000 | 608 |
| 2016-03-28 | 1,515 | 1,525 | 1,498 | 1,525 | 400,000 | 610 |
| 2016-03-25 | 1,494 | 1,496 | 1,478 | 1,490 | 465,000 | 596 |
| 2016-03-24 | 1,502 | 1,513 | 1,477 | 1,481 | 586,000 | 592.40 |
| 2016-03-23 | 1,520 | 1,529 | 1,504 | 1,511 | 354,000 | 604.40 |
| 2016-03-22 | 1,516 | 1,526 | 1,491 | 1,518 | 701,000 | 607.20 |
| 2016-03-18 | 1,510 | 1,510 | 1,470 | 1,488 | 761,000 | 595.20 |
| 2016-03-17 | 1,538 | 1,545 | 1,502 | 1,510 | 519,000 | 604 |
| 2016-03-16 | 1,530 | 1,531 | 1,505 | 1,516 | 426,000 | 606.40 |
| 2016-03-15 | 1,566 | 1,568 | 1,523 | 1,527 | 738,000 | 610.80 |
| 2016-03-14 | 1,577 | 1,598 | 1,574 | 1,582 | 441,000 | 632.80 |
| 2016-03-11 | 1,521 | 1,551 | 1,500 | 1,545 | 1,861,000 | 618 |
| 2016-03-10 | 1,569 | 1,570 | 1,549 | 1,554 | 481,000 | 621.60 |
| 2016-03-09 | 1,557 | 1,560 | 1,521 | 1,536 | 677,000 | 614.40 |
| 2016-03-08 | 1,566 | 1,573 | 1,530 | 1,563 | 711,000 | 625.20 |
| 2016-03-07 | 1,598 | 1,598 | 1,572 | 1,577 | 688,000 | 630.80 |
| 2016-03-04 | 1,568 | 1,583 | 1,556 | 1,579 | 363,000 | 631.60 |
| 2016-03-03 | 1,553 | 1,591 | 1,548 | 1,577 | 581,000 | 630.80 |
| 2016-03-02 | 1,535 | 1,569 | 1,519 | 1,560 | 832,000 | 624 |
| 2016-03-01 | 1,478 | 1,490 | 1,454 | 1,486 | 652,000 | 594.40 |
| 2016-02-29 | 1,508 | 1,531 | 1,457 | 1,457 | 708,000 | 582.80 |
| 2016-02-26 | 1,530 | 1,549 | 1,505 | 1,510 | 538,000 | 604 |
| 2016-02-25 | 1,508 | 1,525 | 1,501 | 1,514 | 476,000 | 605.60 |
| 2016-02-24 | 1,488 | 1,505 | 1,462 | 1,483 | 508,000 | 593.20 |
| 2016-02-23 | 1,519 | 1,536 | 1,480 | 1,481 | 611,000 | 592.40 |
| 2016-02-22 | 1,460 | 1,499 | 1,455 | 1,493 | 688,000 | 597.20 |
| 2016-02-19 | 1,467 | 1,481 | 1,448 | 1,471 | 686,000 | 588.40 |
| 2016-02-18 | 1,480 | 1,498 | 1,462 | 1,472 | 959,000 | 588.80 |
| 2016-02-17 | 1,465 | 1,487 | 1,402 | 1,428 | 1,044,000 | 571.20 |
| 2016-02-16 | 1,441 | 1,503 | 1,441 | 1,473 | 803,000 | 589.20 |
| 2016-02-15 | 1,395 | 1,488 | 1,389 | 1,475 | 1,162,000 | 590 |
| 2016-02-12 | 1,355 | 1,386 | 1,330 | 1,345 | 1,776,000 | 538 |
| 2016-02-10 | 1,478 | 1,480 | 1,385 | 1,415 | 1,212,000 | 566 |
| 2016-02-09 | 1,501 | 1,521 | 1,461 | 1,470 | 881,000 | 588 |
| 2016-02-08 | 1,509 | 1,578 | 1,509 | 1,563 | 646,000 | 625.20 |
| 2016-02-05 | 1,500 | 1,536 | 1,500 | 1,516 | 495,000 | 606.40 |
| 2016-02-04 | 1,516 | 1,569 | 1,501 | 1,539 | 814,000 | 615.60 |
| 2016-02-03 | 1,564 | 1,564 | 1,507 | 1,518 | 713,000 | 607.20 |
| 2016-02-02 | 1,582 | 1,594 | 1,562 | 1,570 | 610,000 | 628 |
| 2016-02-01 | 1,622 | 1,644 | 1,606 | 1,610 | 708,000 | 644 |
| 2016-01-29 | 1,561 | 1,641 | 1,528 | 1,632 | 1,008,000 | 652.80 |
| 2016-01-28 | 1,513 | 1,538 | 1,501 | 1,521 | 444,000 | 608.40 |
| 2016-01-27 | 1,489 | 1,547 | 1,489 | 1,530 | 619,000 | 612 |
| 2016-01-26 | 1,471 | 1,498 | 1,457 | 1,471 | 695,000 | 588.40 |
| 2016-01-25 | 1,527 | 1,527 | 1,476 | 1,509 | 652,000 | 603.60 |
| 2016-01-22 | 1,447 | 1,508 | 1,428 | 1,505 | 987,000 | 602 |
| 2016-01-21 | 1,444 | 1,454 | 1,390 | 1,392 | 724,000 | 556.80 |
| 2016-01-20 | 1,500 | 1,504 | 1,419 | 1,424 | 894,000 | 569.60 |
| 2016-01-19 | 1,477 | 1,508 | 1,474 | 1,506 | 534,000 | 602.40 |
| 2016-01-18 | 1,449 | 1,487 | 1,431 | 1,477 | 563,000 | 590.80 |
| 2016-01-15 | 1,521 | 1,530 | 1,480 | 1,490 | 623,000 | 596 |
| 2016-01-14 | 1,454 | 1,484 | 1,446 | 1,482 | 692,000 | 592.80 |
| 2016-01-13 | 1,459 | 1,512 | 1,459 | 1,509 | 548,000 | 603.60 |
| 2016-01-12 | 1,463 | 1,479 | 1,438 | 1,450 | 838,000 | 580 |
| 2016-01-08 | 1,462 | 1,519 | 1,459 | 1,491 | 1,332,000 | 596.40 |
| 2016-01-07 | 1,522 | 1,542 | 1,488 | 1,489 | 582,000 | 595.60 |
| 2016-01-06 | 1,522 | 1,532 | 1,502 | 1,513 | 534,000 | 605.20 |
| 2016-01-05 | 1,526 | 1,551 | 1,523 | 1,531 | 360,000 | 612.40 |
| 2016-01-04 | 1,576 | 1,586 | 1,526 | 1,532 | 486,000 | 612.80 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株